Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.99 | 31.44 | 29.95 | 31.26 | 234,600 | +1.26(+4.20%) |
May 27, 2004 | 29.95 | 30.20 | 29.95 | 30.00 | 467,700 | +0.02(+0.07%) |
May 26, 2004 | 29.95 | 30.02 | 29.55 | 29.98 | 209,600 | +0.03(+0.10%) |
May 25, 2004 | 31.00 | 31.00 | 29.85 | 29.95 | 340,900 | -0.78(-2.54%) |
May 24, 2004 | 31.10 | 31.32 | 30.67 | 30.73 | 79,400 | -0.26(-0.84%) |
May 21, 2004 | 31.10 | 31.10 | 30.50 | 30.99 | 27,200 | +0.09(+0.29%) |
May 20, 2004 | 31.27 | 31.45 | 30.82 | 30.90 | 182,600 | -0.36(-1.15%) |
May 19, 2004 | 31.02 | 31.50 | 30.90 | 31.26 | 156,100 | +0.29(+0.94%) |
May 18, 2004 | 30.55 | 30.97 | 30.10 | 30.97 | 57,500 | +0.45(+1.47%) |
May 17, 2004 | 29.99 | 30.52 | 29.92 | 30.52 | 41,400 | +0.18(+0.59%) |
May 14, 2004 | 30.10 | 30.40 | 29.95 | 30.34 | 40,800 | +0.25(+0.83%) |
May 13, 2004 | 29.43 | 30.15 | 29.28 | 30.09 | 53,300 | -0.04(-0.13%) |
May 12, 2004 | 29.80 | 30.30 | 28.85 | 30.13 | 72,900 | +0.18(+0.60%) |
May 11, 2004 | 30.30 | 30.50 | 29.45 | 29.95 | 213,800 | -0.50(-1.64%) |
May 10, 2004 | 31.13 | 31.25 | 30.08 | 30.45 | 185,700 | -1.25(-3.94%) |
May 07, 2004 | 32.00 | 32.03 | 31.25 | 31.70 | 23,800 | -0.30(-0.94%) |
May 06, 2004 | 32.01 | 32.60 | 31.77 | 32.00 | 71,000 | -0.70(-2.14%) |
May 05, 2004 | 32.80 | 32.80 | 32.23 | 32.70 | 32,600 | +0.01(+0.03%) |
May 04, 2004 | 32.60 | 33.02 | 32.50 | 32.69 | 216,600 | +0.27(+0.83%) |
May 03, 2004 | 32.25 | 32.66 | 32.00 | 32.42 | 119,700 | +0.42(+1.31%) |
Apr 30, 2004 | 32.61 | 32.75 | 31.59 | 32.00 | 294,900 | -0.72(-2.20%) |
Apr 29, 2004 | 33.29 | 33.55 | 32.70 | 32.72 | 194,800 | -1.00(-2.97%) |
Apr 28, 2004 | 33.44 | 33.80 | 33.25 | 33.72 | 240,900 | +0.28(+0.84%) |
Apr 27, 2004 | 33.95 | 34.00 | 33.00 | 33.44 | 118,500 | -0.45(-1.33%) |
Apr 26, 2004 | 33.95 | 34.01 | 33.67 | 33.89 | 100,400 | +0.01(+0.03%) |
Apr 23, 2004 | 33.90 | 34.25 | 33.50 | 33.88 | 156,500 | +0.16(+0.47%) |
Apr 22, 2004 | 33.75 | 34.00 | 33.45 | 33.72 | 223,400 | +0.12(+0.36%) |
Apr 21, 2004 | 33.05 | 33.89 | 33.05 | 33.60 | 242,000 | +0.15(+0.45%) |
Apr 20, 2004 | 33.40 | 33.81 | 33.05 | 33.45 | 104,900 | +0.20(+0.60%) |
Apr 19, 2004 | 32.99 | 33.48 | 32.50 | 33.25 | 394,900 | +0.28(+0.85%) |
Apr 16, 2004 | 32.10 | 32.99 | 32.00 | 32.97 | 274,800 | +0.54(+1.67%) |
Apr 15, 2004 | 31.49 | 32.49 | 31.27 | 32.43 | 875,700 | +1.18(+3.78%) |
Apr 14, 2004 | 30.50 | 31.50 | 30.43 | 31.25 | 1,064,300 | +0.90(+2.97%) |
Apr 13, 2004 | 30.95 | 30.95 | 30.31 | 30.35 | 231,600 | -0.56(-1.81%) |
Apr 12, 2004 | 30.60 | 31.00 | 30.60 | 30.91 | 111,700 | +0.41(+1.34%) |
Apr 08, 2004 | 30.00 | 30.75 | 29.80 | 30.50 | 263,500 | +0.50(+1.67%) |
Apr 07, 2004 | 29.99 | 30.20 | 29.30 | 30.00 | 131,800 | -0.15(-0.50%) |
Apr 06, 2004 | 28.80 | 30.25 | 28.60 | 30.15 | 407,700 | +1.47(+5.13%) |
Apr 05, 2004 | 28.10 | 28.75 | 28.00 | 28.68 | 231,300 | +0.58(+2.06%) |
Apr 02, 2004 | 27.52 | 28.10 | 27.50 | 28.10 | 272,100 | +0.45(+1.63%) |
Apr 01, 2004 | 28.20 | 28.20 | 27.28 | 27.65 | 126,100 | -0.45(-1.60%) |
Mar 31, 2004 | 28.10 | 28.72 | 27.01 | 28.10 | 503,400 | +0.01(+0.04%) |
Mar 30, 2004 | 28.00 | 28.12 | 27.25 | 28.09 | 1,830,600 | +0.39(+1.41%) |
Mar 29, 2004 | 27.70 | 27.99 | 26.61 | 27.70 | 92,400 | +0.05(+0.18%) |
Mar 26, 2004 | 27.70 | 27.72 | 27.55 | 27.65 | 193,300 | -0.03(-0.11%) |
Mar 25, 2004 | 27.29 | 28.00 | 27.29 | 27.68 | 153,400 | +0.39(+1.43%) |
Mar 24, 2004 | 27.70 | 27.70 | 27.29 | 27.29 | 40,600 | -0.41(-1.48%) |
Mar 23, 2004 | 27.80 | 27.90 | 27.55 | 27.70 | 20,300 | -0.04(-0.14%) |
Mar 22, 2004 | 27.65 | 27.78 | 26.68 | 27.74 | 27,800 | -0.04(-0.14%) |
Mar 19, 2004 | 27.50 | 28.20 | 27.50 | 27.78 | 259,300 | +0.18(+0.65%) |
Mar 18, 2004 | 27.35 | 27.60 | 27.20 | 27.60 | 76,900 | +0.37(+1.36%) |
Mar 17, 2004 | 27.00 | 27.30 | 27.00 | 27.23 | 77,500 | +0.23(+0.85%) |
Mar 16, 2004 | 26.75 | 27.10 | 26.70 | 27.00 | 137,300 | +0.39(+1.47%) |
Mar 15, 2004 | 26.60 | 26.80 | 26.00 | 26.61 | 18,000 | +0.01(+0.04%) |
Mar 12, 2004 | 26.50 | 26.72 | 26.26 | 26.60 | 97,600 | +0.20(+0.76%) |
Mar 11, 2004 | 26.99 | 27.03 | 26.35 | 26.40 | 280,500 | -0.25(-0.94%) |
Mar 10, 2004 | 26.89 | 27.05 | 26.51 | 26.65 | 175,300 | -0.88(-3.20%) |
Mar 09, 2004 | 27.68 | 27.70 | 27.00 | 27.53 | 41,900 | -0.12(-0.43%) |
Mar 08, 2004 | 27.70 | 27.75 | 27.65 | 27.65 | 100,200 | -0.05(-0.18%) |
Mar 05, 2004 | 27.70 | 27.77 | 27.62 | 27.70 | 230,500 | +0.30(+1.09%) |
Mar 04, 2004 | 27.78 | 27.88 | 27.40 | 27.40 | 59,300 | -0.25(-0.89%) |
Mar 03, 2004 | 27.80 | 28.00 | 27.50 | 27.65 | 63,100 | -0.11(-0.41%) |
Mar 02, 2004 | 27.35 | 28.20 | 27.32 | 27.76 | 177,200 | +0.31(+1.13%) |